Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 28.13 | 29.09 | 27.99 | 28.43 | 115,775 | +0.45(+1.63%) |
Nov 26, 2014 | 27.63 | 27.97 | 27.97 | 27.97 | 191,029 | +0.60(+2.20%) |
Nov 25, 2014 | 27.27 | 27.48 | 26.20 | 27.37 | 324,185 | +0.21(+0.76%) |
Nov 24, 2014 | 26.87 | 28.09 | 26.87 | 27.16 | 253,499 | +0.53(+2.01%) |
Nov 21, 2014 | 26.26 | 27.41 | 25.78 | 26.63 | 204,436 | +0.82(+3.18%) |
Nov 20, 2014 | 25.36 | 26.00 | 25.26 | 25.81 | 123,161 | +0.41(+1.60%) |
Nov 19, 2014 | 24.68 | 26.04 | 24.34 | 25.40 | 156,036 | +0.84(+3.42%) |
Nov 18, 2014 | 24.82 | 24.82 | 24.43 | 24.56 | 249,047 | -0.01(-0.04%) |
Nov 17, 2014 | 23.57 | 25.18 | 23.29 | 24.57 | 425,770 | +1.15(+4.90%) |
Nov 14, 2014 | 22.48 | 23.51 | 22.06 | 23.43 | 176,427 | +1.08(+4.82%) |
Nov 13, 2014 | 22.10 | 23.07 | 21.97 | 22.35 | 93,167 | +0.25(+1.12%) |
Nov 12, 2014 | 21.94 | 22.52 | 21.88 | 22.10 | 95,025 | -0.15(-0.67%) |
Nov 11, 2014 | 21.97 | 23.11 | 21.93 | 22.25 | 251,403 | +0.43(+1.95%) |
Nov 10, 2014 | 21.20 | 21.83 | 20.92 | 21.82 | 225,236 | +0.64(+3.03%) |
Nov 07, 2014 | 21.28 | 21.41 | 20.85 | 21.18 | 134,840 | -0.17(-0.79%) |
Nov 06, 2014 | 21.02 | 22.24 | 20.77 | 21.35 | 255,839 | +0.44(+2.08%) |
Nov 05, 2014 | 18.41 | 21.86 | 18.41 | 20.91 | 685,427 | +3.38(+19.29%) |
Nov 04, 2014 | 17.48 | 17.88 | 17.38 | 17.53 | 147,179 | +0.05(+0.28%) |
Nov 03, 2014 | 17.62 | 17.72 | 17.40 | 17.48 | 50,407 | -0.07(-0.39%) |
Oct 31, 2014 | 17.60 | 17.68 | 17.34 | 17.55 | 56,259 | +0.32(+1.84%) |
Oct 30, 2014 | 16.60 | 17.28 | 16.55 | 17.24 | 95,260 | +0.65(+3.94%) |
Oct 29, 2014 | 16.76 | 16.94 | 16.50 | 16.58 | 66,665 | -0.14(-0.83%) |
Oct 28, 2014 | 16.41 | 17.13 | 16.41 | 16.72 | 98,837 | +0.34(+2.05%) |
Oct 27, 2014 | 16.29 | 16.61 | 16.33 | 16.39 | 47,463 | +0.06(+0.36%) |
Oct 24, 2014 | 16.41 | 16.46 | 16.14 | 16.33 | 40,048 | -0.02(-0.12%) |
Oct 23, 2014 | 16.37 | 16.70 | 16.20 | 16.35 | 69,494 | +0.05(+0.30%) |
Oct 22, 2014 | 16.48 | 16.55 | 16.20 | 16.30 | 72,213 | -0.19(-1.14%) |
Oct 21, 2014 | 16.04 | 16.63 | 16.04 | 16.48 | 119,709 | +0.33(+2.02%) |
Oct 20, 2014 | 16.15 | 16.15 | 16.15 | 16.16 | 37,515 | -0.09(-0.55%) |
Oct 17, 2014 | 16.83 | 16.83 | 16.21 | 16.25 | 49,141 | -0.33(-1.97%) |
Oct 16, 2014 | 15.87 | 16.60 | 15.82 | 16.57 | 101,705 | +0.49(+3.08%) |
Oct 15, 2014 | 14.88 | 16.17 | 14.68 | 16.08 | 261,079 | +1.21(+8.11%) |
Oct 14, 2014 | 14.91 | 15.23 | 14.70 | 14.87 | 218,882 | +0.06(+0.40%) |
Oct 13, 2014 | 14.78 | 15.05 | 14.72 | 14.81 | 287,114 | +0.10(+0.67%) |
Oct 10, 2014 | 14.59 | 15.42 | 14.52 | 14.71 | 196,708 | +0.00(+0.00%) |
Oct 09, 2014 | 15.47 | 15.51 | 14.16 | 14.71 | 241,074 | -0.79(-5.10%) |
Oct 08, 2014 | 15.53 | 15.75 | 15.42 | 15.51 | 113,685 | -0.08(-0.51%) |
Oct 07, 2014 | 15.82 | 15.93 | 15.30 | 15.58 | 173,569 | -0.39(-2.42%) |
Oct 06, 2014 | 16.44 | 16.45 | 15.83 | 15.97 | 63,269 | -0.42(-2.53%) |
Oct 03, 2014 | 16.30 | 16.64 | 16.22 | 16.39 | 92,668 | +0.27(+1.66%) |
Oct 02, 2014 | 15.84 | 16.15 | 15.56 | 16.12 | 142,470 | +0.20(+1.24%) |
Oct 01, 2014 | 16.03 | 16.43 | 15.82 | 15.92 | 150,835 | -0.45(-2.78%) |
Sep 30, 2014 | 16.76 | 16.84 | 16.13 | 16.38 | 190,814 | -0.35(-2.07%) |
Sep 29, 2014 | 16.91 | 17.03 | 16.61 | 16.72 | 152,061 | -0.31(-1.80%) |
Sep 26, 2014 | 16.81 | 17.31 | 16.81 | 17.03 | 69,653 | +0.23(+1.35%) |
Sep 25, 2014 | 18.11 | 18.11 | 16.63 | 16.80 | 110,746 | -1.41(-7.76%) |
Sep 24, 2014 | 18.29 | 18.38 | 17.47 | 18.21 | 189,332 | +0.12(+0.66%) |
Sep 23, 2014 | 18.09 | 18.56 | 17.70 | 18.10 | 311,366 | +0.02(+0.11%) |
Sep 22, 2014 | 18.64 | 18.93 | 17.34 | 18.08 | 403,267 | -0.70(-3.74%) |
Sep 19, 2014 | 17.88 | 19.02 | 17.27 | 18.78 | 567,890 | +0.93(+5.21%) |
Sep 18, 2014 | 17.60 | 17.99 | 16.84 | 17.85 | 190,887 | +0.32(+1.81%) |
Sep 17, 2014 | 17.78 | 17.84 | 17.33 | 17.53 | 96,294 | -0.16(-0.89%) |
Sep 16, 2014 | 16.97 | 17.93 | 16.66 | 17.69 | 255,327 | +0.72(+4.25%) |
Sep 15, 2014 | 17.63 | 17.72 | 16.32 | 16.97 | 198,166 | -0.57(-3.27%) |
Sep 12, 2014 | 16.61 | 17.83 | 16.51 | 17.54 | 281,731 | +1.03(+6.23%) |
Sep 11, 2014 | 16.04 | 16.84 | 15.88 | 16.51 | 176,576 | +0.34(+2.08%) |
Sep 10, 2014 | 15.98 | 16.27 | 15.68 | 16.18 | 86,445 | +0.25(+1.55%) |
Sep 09, 2014 | 16.21 | 16.21 | 15.63 | 15.93 | 148,950 | -0.28(-1.71%) |
Sep 08, 2014 | 16.20 | 16.40 | 15.81 | 16.21 | 135,528 | -0.04(-0.24%) |
Sep 05, 2014 | 16.30 | 16.40 | 15.86 | 16.25 | 120,173 | -0.22(-1.32%) |
Sep 04, 2014 | 17.30 | 17.37 | 16.03 | 16.46 | 339,447 | -0.69(-4.03%) |
Sep 03, 2014 | 18.02 | 18.02 | 16.92 | 17.16 | 456,830 | -0.72(-4.04%) |
Sep 02, 2014 | 17.94 | 18.12 | 17.73 | 17.88 | 137,399 | +0.16(+0.89%) |
Aug 29, 2014 | 17.66 | 17.72 | 17.72 | 17.72 | 85,048 | +0.04(+0.22%) |
Aug 28, 2014 | 17.67 | 17.82 | 17.33 | 17.68 | 50,048 | -0.10(-0.56%) |
Aug 27, 2014 | 18.14 | 17.85 | 17.59 | 17.78 | 98,620 | -0.07(-0.39%) |
Aug 26, 2014 | 17.07 | 17.86 | 17.06 | 17.85 | 160,007 | +0.79(+4.64%) |
Aug 25, 2014 | 17.35 | 17.35 | 16.65 | 17.06 | 75,045 | -0.20(-1.15%) |
Aug 22, 2014 | 16.41 | 17.06 | 16.41 | 17.26 | 456,533 | +0.90(+5.50%) |
Aug 21, 2014 | 15.51 | 16.46 | 15.34 | 16.36 | 64,863 | +0.76(+4.88%) |
Aug 20, 2014 | 15.93 | 16.15 | 15.25 | 15.59 | 106,535 | -0.42(-2.59%) |
Aug 19, 2014 | 16.32 | 16.27 | 15.94 | 16.01 | 48,303 | -0.26(-1.58%) |
Aug 18, 2014 | 16.81 | 16.81 | 15.88 | 16.27 | 193,393 | -0.39(-2.32%) |
Aug 15, 2014 | 15.29 | 16.89 | 15.09 | 16.65 | 134,911 | +1.56(+10.35%) |
Aug 14, 2014 | 14.66 | 15.38 | 14.66 | 15.09 | 136,959 | +0.50(+3.46%) |
Aug 13, 2014 | 13.82 | 14.62 | 13.79 | 14.59 | 382,807 | +0.85(+6.19%) |
Aug 12, 2014 | 13.68 | 13.82 | 13.66 | 13.74 | 41,333 | -0.02(-0.14%) |
Aug 11, 2014 | 13.55 | 13.76 | 13.50 | 13.75 | 41,862 | +0.33(+2.43%) |
Aug 08, 2014 | 13.71 | 13.81 | 13.11 | 13.43 | 115,510 | -0.24(-1.74%) |
Aug 07, 2014 | 13.78 | 13.86 | 13.60 | 13.67 | 54,583 | -0.01(-0.07%) |
Aug 06, 2014 | 12.92 | 13.92 | 12.76 | 13.68 | 210,677 | +1.33(+10.73%) |
Aug 05, 2014 | 12.47 | 12.51 | 12.34 | 12.35 | 58,386 | -0.20(-1.58%) |
Aug 04, 2014 | 12.63 | 12.63 | 12.36 | 12.55 | 49,476 | +0.04(+0.32%) |
Aug 01, 2014 | 12.70 | 12.76 | 12.21 | 12.51 | 62,135 | -0.13(-1.02%) |
Jul 31, 2014 | 12.77 | 12.86 | 12.51 | 12.64 | 42,115 | -0.22(-1.69%) |
Jul 30, 2014 | 12.95 | 12.95 | 12.70 | 12.86 | 57,112 | +0.12(+0.93%) |
Jul 29, 2014 | 12.91 | 12.95 | 12.65 | 12.74 | 35,110 | -0.08(-0.62%) |
Jul 28, 2014 | 12.81 | 12.89 | 12.61 | 12.82 | 54,568 | -0.04(-0.31%) |
Jul 25, 2014 | 13.08 | 13.31 | 12.77 | 12.86 | 144,139 | +0.00(+0.00%) |
Jul 24, 2014 | 12.78 | 12.97 | 12.78 | 12.86 | 96,740 | +0.16(+1.25%) |
Jul 23, 2014 | 12.55 | 12.84 | 12.45 | 12.70 | 17,922 | +0.22(+1.74%) |
Jul 22, 2014 | 12.73 | 12.73 | 12.41 | 12.48 | 20,076 | -0.16(-1.25%) |
Jul 21, 2014 | 12.31 | 12.73 | 12.14 | 12.64 | 38,192 | +0.30(+2.40%) |
Jul 18, 2014 | 12.20 | 12.48 | 12.15 | 12.34 | 24,355 | +0.07(+0.56%) |
Jul 17, 2014 | 12.65 | 12.89 | 12.18 | 12.27 | 80,056 | -0.44(-3.42%) |
Jul 16, 2014 | 12.86 | 12.91 | 12.66 | 12.71 | 92,334 | -0.12(-0.93%) |
Jul 15, 2014 | 13.08 | 13.10 | 12.50 | 12.83 | 87,996 | -0.32(-2.41%) |
Jul 14, 2014 | 12.90 | 13.60 | 12.87 | 13.14 | 131,518 | +0.26(+2.00%) |
Jul 11, 2014 | 13.10 | 13.18 | 12.87 | 12.88 | 63,397 | -0.27(-2.03%) |
Jul 10, 2014 | 13.10 | 13.29 | 13.10 | 13.15 | 84,510 | -0.12(-0.89%) |
Jul 09, 2014 | 13.29 | 13.46 | 13.13 | 13.27 | 54,202 | -0.01(-0.07%) |
Jul 08, 2014 | 13.84 | 13.97 | 13.23 | 13.28 | 115,196 | -0.58(-4.21%) |
Jul 07, 2014 | 14.39 | 14.50 | 13.85 | 13.86 | 66,524 | -0.65(-4.50%) |
Jul 03, 2014 | 14.11 | 14.52 | 14.52 | 14.52 | 23,562 | +0.43(+3.02%) |
Jul 02, 2014 | 14.38 | 14.41 | 14.04 | 14.09 | 53,014 | -0.35(-2.40%) |
Jul 01, 2014 | 14.46 | 14.57 | 14.00 | 14.44 | 56,723 | +0.01(+0.07%) |
Jun 30, 2014 | 14.11 | 14.50 | 13.75 | 14.43 | 171,401 | +0.60(+4.36%) |
Jun 27, 2014 | 14.67 | 15.05 | 13.82 | 13.82 | 775,982 | -0.73(-5.03%) |
Jun 26, 2014 | 14.52 | 14.99 | 14.40 | 14.56 | 92,920 | +0.00(+0.00%) |
Jun 25, 2014 | 14.49 | 14.58 | 14.01 | 14.56 | 59,821 | +0.02(+0.14%) |
Jun 24, 2014 | 14.40 | 14.83 | 14.34 | 14.54 | 131,775 | +0.06(+0.41%) |
Jun 23, 2014 | 14.04 | 14.49 | 13.93 | 14.48 | 59,297 | +0.51(+3.68%) |
Jun 20, 2014 | 14.20 | 14.55 | 13.96 | 13.96 | 189,015 | -0.17(-1.19%) |
Jun 19, 2014 | 13.97 | 14.14 | 13.96 | 14.13 | 55,674 | +0.12(+0.85%) |
Jun 18, 2014 | 13.64 | 14.23 | 13.57 | 14.01 | 79,311 | +0.17(+1.21%) |
Jun 17, 2014 | 14.18 | 14.22 | 13.30 | 13.84 | 99,303 | -0.44(-3.05%) |
Jun 16, 2014 | 14.41 | 14.45 | 14.09 | 14.28 | 108,045 | +0.44(+3.14%) |
Jun 13, 2014 | 13.91 | 13.91 | 13.25 | 13.84 | 65,830 | +0.03(+0.21%) |
Jun 12, 2014 | 14.30 | 14.31 | 13.76 | 13.81 | 121,809 | -0.48(-3.39%) |
Jun 11, 2014 | 14.19 | 14.38 | 14.09 | 14.30 | 25,193 | +0.03(+0.21%) |
Jun 10, 2014 | 14.49 | 14.51 | 14.19 | 14.27 | 60,345 | -0.02(-0.14%) |
Jun 06, 2014 | 14.17 | 14.34 | 13.79 | 14.29 | 42,983 | +0.28(+1.98%) |
Jun 05, 2014 | 12.87 | 14.27 | 12.87 | 14.01 | 68,405 | -0.13(-0.91%) |
Jun 04, 2014 | 13.84 | 14.28 | 13.44 | 14.14 | 74,564 | +0.27(+1.92%) |
Jun 03, 2014 | 13.59 | 13.95 | 13.28 | 13.87 | 85,728 | +0.48(+3.62%) |
Jun 02, 2014 | 13.34 | 13.68 | 13.03 | 13.39 | 48,163 | +0.19(+1.42%) |
May 30, 2014 | 13.26 | 13.37 | 13.09 | 13.20 | 77,003 | -0.13(-0.96%) |
May 29, 2014 | 13.30 | 13.67 | 13.28 | 13.33 | 65,325 | +0.23(+1.74%) |
May 28, 2014 | 13.92 | 13.92 | 12.97 | 13.10 | 246,767 | -0.77(-5.56%) |
May 27, 2014 | 14.41 | 14.64 | 13.61 | 13.87 | 68,832 | -0.49(-3.44%) |
May 23, 2014 | 15.18 | 14.37 | 14.37 | 14.37 | 356,676 | -0.32(-2.15%) |
May 22, 2014 | 13.75 | 14.79 | 13.69 | 14.68 | 24,557 | +0.84(+6.07%) |
May 21, 2014 | 14.09 | 14.09 | 13.72 | 13.84 | 47,888 | +0.00(+0.00%) |
May 20, 2014 | 13.35 | 14.14 | 13.22 | 13.84 | 142,732 | +0.75(+5.74%) |
May 19, 2014 | 13.70 | 13.70 | 12.95 | 13.09 | 204,808 | -0.56(-4.13%) |
May 16, 2014 | 14.13 | 14.52 | 13.42 | 13.66 | 121,061 | -0.47(-3.36%) |
May 15, 2014 | 13.84 | 14.15 | 13.46 | 14.13 | 110,277 | +0.22(+1.56%) |
May 14, 2014 | 13.99 | 14.13 | 13.75 | 13.91 | 106,818 | +0.20(+1.44%) |
May 13, 2014 | 14.41 | 14.71 | 13.52 | 13.72 | 91,817 | -0.22(-1.56%) |
May 12, 2014 | 14.57 | 14.70 | 13.93 | 13.93 | 112,454 | -0.42(-2.89%) |
May 09, 2014 | 14.95 | 15.00 | 13.96 | 14.35 | 76,859 | -0.66(-4.41%) |
May 08, 2014 | 15.08 | 15.16 | 15.01 | 15.01 | 18,815 | +0.13(+0.86%) |
May 07, 2014 | 15.09 | 15.12 | 14.78 | 14.88 | 93,651 | -0.26(-1.70%) |
May 06, 2014 | 15.46 | 15.46 | 15.08 | 15.14 | 32,270 | -0.37(-2.36%) |
May 05, 2014 | 15.52 | 15.81 | 15.50 | 15.51 | 13,401 | -0.12(-0.76%) |
May 02, 2014 | 15.52 | 15.88 | 15.52 | 15.62 | 22,532 | +0.13(+0.83%) |
May 01, 2014 | 15.12 | 15.72 | 15.12 | 15.50 | 40,315 | +0.26(+1.69%) |
Apr 30, 2014 | 15.00 | 15.34 | 14.89 | 15.24 | 54,165 | +0.13(+0.85%) |
Apr 29, 2014 | 14.84 | 15.28 | 14.84 | 15.11 | 69,282 | +0.31(+2.07%) |
Apr 28, 2014 | 15.26 | 15.49 | 14.35 | 14.80 | 199,686 | -0.33(-2.16%) |
Apr 25, 2014 | 15.57 | 15.57 | 15.08 | 15.13 | 72,397 | -0.45(-2.86%) |
Apr 24, 2014 | 16.10 | 16.12 | 15.57 | 15.57 | 43,281 | -0.32(-1.99%) |
Apr 23, 2014 | 15.64 | 16.00 | 15.62 | 15.89 | 57,175 | +0.09(+0.56%) |
Apr 22, 2014 | 16.02 | 16.50 | 15.58 | 15.80 | 97,182 | -0.12(-0.74%) |
Apr 21, 2014 | 16.41 | 16.41 | 15.83 | 15.92 | 78,782 | -0.15(-0.92%) |
Apr 17, 2014 | 15.77 | 16.07 | 16.07 | 16.07 | 265,054 | +0.62(+4.03%) |
Apr 16, 2014 | 15.18 | 15.91 | 15.04 | 15.45 | 269,495 | +0.27(+1.76%) |